日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

Ｍｉｓｕｍｉ(7441)の株価時系列情報

Ｍｉｓｕｍｉ(7441)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2018/12/28 1,886 1,886 1,886 1,886 1,200
2018/12/18 2,016 2,016 2,016 2,016 200
2018/12/17 1,997 1,997 1,997 1,997 800
2018/12/14 1,938 1,997 1,938 1,997 1,300
2018/12/13 1,938 1,938 1,938 1,938 300
2018/12/12 1,938 1,938 1,938 1,938 300
2018/12/11 1,938 1,938 1,938 1,938 300
2018/12/10 1,940 1,940 1,940 1,940 300
2018/12/07 1,940 1,940 1,940 1,940 300
2018/12/06 1,945 1,945 1,945 1,945 300
2018/12/05 1,945 1,945 1,945 1,945 300
2018/12/04 1,950 1,950 1,950 1,950 300
2018/12/03 1,950 1,950 1,950 1,950 300
2018/11/30 1,950 1,950 1,950 1,950 300
2018/11/29 1,950 1,950 1,950 1,950 300
2018/11/28 1,950 1,950 1,950 1,950 300
2018/11/27 1,957 1,957 1,957 1,957 300
2018/11/26 1,957 1,957 1,957 1,957 300
2018/11/22 1,957 1,957 1,957 1,957 300
2018/11/21 1,957 1,957 1,957 1,957 300
2018/11/19 1,957 1,957 1,957 1,957 100
2018/11/16 1,938 1,938 1,938 1,938 200
2018/11/15 1,901 1,919 1,901 1,919 300
2018/11/02 1,875 1,900 1,875 1,900 900
2018/10/31 1,968 1,968 1,854 1,862 500
2018/10/17 1,968 1,968 1,968 1,968 100
2018/10/16 1,949 1,949 1,949 1,949 100
2018/10/15 1,930 1,930 1,930 1,930 200
2018/10/11 1,930 1,930 1,930 1,930 300
2018/10/10 1,930 1,930 1,930 1,930 100
2018/10/04 1,910 1,910 1,910 1,910 1,100
2018/10/03 1,850 1,900 1,850 1,900 2,200
2018/10/02 1,900 1,900 1,900 1,900 1,200
2018/09/28 1,900 1,900 1,900 1,900 500
2018/09/25 1,890 1,890 1,890 1,890 300
2018/09/20 1,880 1,880 1,880 1,880 900
2018/09/19 1,920 1,920 1,920 1,920 100
2018/09/18 1,920 1,920 1,920 1,920 2,000
2018/09/14 1,950 1,950 1,950 1,950 100
2018/09/13 1,950 1,950 1,950 1,950 100
2018/09/11 2,038 2,038 2,000 2,000 300
2018/09/07 2,038 2,038 2,038 2,038 200
2018/09/04 2,038 2,038 2,038 2,038 400
2018/09/03 2,038 2,038 2,038 2,038 100
2018/08/17 2,018 2,018 2,018 2,018 500
2018/08/16 2,000 2,018 2,000 2,018 300
2018/08/15 1,980 1,999 1,980 1,999 600
2018/08/14 1,980 1,980 1,980 1,980 300
2018/08/13 1,980 1,980 1,980 1,980 200
2018/08/10 1,980 1,980 1,980 1,980 100
2018/08/02 1,980 1,980 1,980 1,980 800
2018/08/01 1,987 1,987 1,980 1,980 800
2018/07/31 1,950 1,968 1,950 1,968 700
2018/07/18 1,931 1,949 1,931 1,949 2,300
2018/07/17 1,987 1,987 1,930 1,930 1,100
2018/07/13 1,998 1,998 1,998 1,998 1,200
2018/07/10 1,999 1,999 1,998 1,998 300
2018/07/09 1,999 1,999 1,999 1,999 300
2018/07/06 2,000 2,000 1,999 1,999 400
2018/07/05 2,000 2,000 2,000 2,000 300
2018/07/04 2,000 2,000 2,000 2,000 300
2018/07/03 2,007 2,007 2,007 2,007 100
2018/07/02 1,988 1,988 1,988 1,988 300
2018/06/29 1,971 1,971 1,969 1,969 500
2018/06/28 1,950 1,950 1,950 1,950 500
2018/06/19 1,979 1,979 1,979 1,979 100
2018/06/18 1,960 1,960 1,960 1,960 200
2018/06/05 1,939 1,939 1,939 1,939 600
2018/06/04 1,979 1,979 1,979 1,979 100
2018/06/01 1,998 1,998 1,960 1,960 1,600
2018/05/31 1,979 1,979 1,979 1,979 500
2018/05/29 1,960 1,960 1,960 1,960 400
2018/05/21 1,960 1,960 1,960 1,960 1,000
2018/05/18 1,960 1,960 1,960 1,960 1,000
2018/05/17 1,999 1,999 1,999 1,999 200
2018/05/16 1,980 1,980 1,980 1,980 100
2018/05/15 2,185 2,185 1,920 1,920 1,000
2018/05/14 2,185 2,185 2,185 2,185 100
2018/04/23 2,185 2,185 2,185 2,185 100
2018/04/16 2,185 2,185 2,185 2,185 100
2018/04/13 2,185 2,185 2,185 2,185 100
2018/04/03 2,164 2,164 2,164 2,164 1,600
2018/04/02 2,164 2,164 2,164 2,164 600
2018/03/30 2,164 2,164 2,164 2,164 1,100
2018/03/23 2,181 2,181 2,181 2,181 200
2018/03/22 2,181 2,181 2,181 2,181 300
2018/03/20 2,031 2,031 2,031 2,031 100
2018/03/19 2,031 2,031 2,031 2,031 100
2018/03/16 2,011 2,011 2,011 2,011 300
2018/03/12 1,992 1,992 1,992 1,992 200
2018/03/07 1,993 1,993 1,993 1,993 500
2018/02/19 1,994 1,994 1,994 1,994 100
2018/02/16 1,994 1,994 1,994 1,994 500
2018/02/15 1,983 1,983 1,975 1,975 1,200
2018/02/09 1,983 1,983 1,983 1,983 100
2018/02/06 1,983 1,983 1,983 1,983 200
2018/01/23 1,960 1,960 1,960 1,960 100
2018/01/17 2,040 2,040 2,040 2,040 1,000
2018/01/16 2,000 2,020 2,000 2,020 2,300
2018/01/15 2,000 2,000 2,000 2,000 200

このページの先頭へ